Ningxia Western Venture Industrial Co.,Ltd. (000557.SZ) SHZ
4.22
-0.07(-1.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000557.SZ Historical Return
If you invested ¥1000 in Ningxia Western Venture Industrial Co.,Ltd. (000557.SZ) 10 years ago, it would be worth ¥760.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,168.98, while ¥1000 invested 1 year ago would be worth ¥819.42. This corresponds to total returns of -23.96%, 16.9%, -18.06%, respectively, with annualized returns of -2.7%, 3.17%, -18.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000557.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.29 | 4.22 | 4.22 | 4.32 | 4.2 | 8.29M |
| June 01, 2026 | 4.15 | 4.29 | 4.29 | 4.31 | 4.13 | 8.25M |
| May 29, 2026 | 4.19 | 4.19 | 4.19 | 4.24 | 4.16 | 7.88M |
| May 28, 2026 | 4.21 | 4.15 | 4.15 | 4.24 | 4.12 | 6.55M |
| May 27, 2026 | 4.26 | 4.21 | 4.21 | 4.31 | 4.15 | 8.13M |
| May 26, 2026 | 4.3 | 4.27 | 4.27 | 4.32 | 4.23 | 8.33M |
| May 25, 2026 | 4.36 | 4.32 | 4.32 | 4.4 | 4.31 | 9.83M |
| May 22, 2026 | 4.36 | 4.4 | 4.4 | 4.54 | 4.32 | 11.04M |
| May 21, 2026 | 4.52 | 4.36 | 4.36 | 4.52 | 4.34 | 9.55M |
| May 20, 2026 | 4.53 | 4.43 | 4.43 | 4.53 | 4.39 | 8.8M |
| May 19, 2026 | 4.48 | 4.52 | 4.52 | 4.55 | 4.47 | 6.47M |
| May 18, 2026 | 4.52 | 4.48 | 4.48 | 4.53 | 4.45 | 6.54M |
| May 15, 2026 | 4.58 | 4.5 | 4.5 | 4.58 | 4.49 | 9.55M |
| May 14, 2026 | 4.64 | 4.56 | 4.56 | 4.64 | 4.56 | 6.97M |
| May 13, 2026 | 4.62 | 4.64 | 4.64 | 4.65 | 4.56 | 8.36M |
| May 12, 2026 | 4.66 | 4.61 | 4.61 | 4.69 | 4.61 | 8.55M |
| May 11, 2026 | 4.7 | 4.67 | 4.67 | 4.71 | 4.64 | 7.79M |
| May 08, 2026 | 4.69 | 4.7 | 4.7 | 4.72 | 4.67 | 7.03M |
| May 07, 2026 | 4.7 | 4.69 | 4.69 | 4.74 | 4.68 | 6.65M |
| May 06, 2026 | 4.7 | 4.7 | 4.7 | 4.77 | 4.68 | 9.59M |
| April 30, 2026 | 4.68 | 4.7 | 4.7 | 4.75 | 4.65 | 9.24M |
| April 29, 2026 | 4.64 | 4.69 | 4.69 | 4.73 | 4.64 | 8.01M |
| April 28, 2026 | 4.61 | 4.64 | 4.64 | 4.67 | 4.61 | 4.94M |
| April 27, 2026 | 4.62 | 4.62 | 4.62 | 4.65 | 4.58 | 6.44M |
| April 24, 2026 | 4.66 | 4.62 | 4.62 | 4.66 | 4.59 | 5.93M |
| April 23, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.6 | 6.66M |
| April 22, 2026 | 4.67 | 4.67 | 4.67 | 4.69 | 4.65 | 6.1M |
| April 21, 2026 | 4.71 | 4.68 | 4.68 | 4.74 | 4.65 | 7.97M |
| April 20, 2026 | 4.67 | 4.71 | 4.71 | 4.78 | 4.65 | 8.93M |
| April 17, 2026 | 4.67 | 4.68 | 4.68 | 4.71 | 4.62 | 7.99M |
| April 16, 2026 | 4.67 | 4.68 | 4.68 | 4.71 | 4.65 | 5.47M |
| April 15, 2026 | 4.72 | 4.67 | 4.67 | 4.72 | 4.67 | 5.62M |
| April 14, 2026 | 4.75 | 4.71 | 4.71 | 4.76 | 4.68 | 7.68M |
| April 13, 2026 | 4.73 | 4.74 | 4.74 | 4.76 | 4.69 | 7.04M |
| April 10, 2026 | 4.73 | 4.75 | 4.75 | 4.82 | 4.7 | 8.74M |
| April 09, 2026 | 4.75 | 4.69 | 4.69 | 4.77 | 4.66 | 9.08M |
| April 08, 2026 | 4.7 | 4.76 | 4.76 | 4.78 | 4.68 | 9.8M |
| April 07, 2026 | 4.54 | 4.67 | 4.67 | 4.67 | 4.51 | 8.36M |
| April 03, 2026 | 4.66 | 4.54 | 4.54 | 4.67 | 4.53 | 7.11M |
| April 02, 2026 | 4.68 | 4.66 | 4.66 | 4.71 | 4.64 | 6.93M |
| April 01, 2026 | 4.77 | 4.7 | 4.7 | 4.79 | 4.67 | 9.42M |
| March 31, 2026 | 4.73 | 4.72 | 4.72 | 4.81 | 4.7 | 8.31M |
| March 30, 2026 | 4.67 | 4.73 | 4.73 | 4.74 | 4.6 | 8.8M |
| March 27, 2026 | 4.71 | 4.7 | 4.7 | 4.76 | 4.67 | 11.59M |
| March 26, 2026 | 4.74 | 4.76 | 4.76 | 4.83 | 4.7 | 14.42M |
| March 25, 2026 | 4.58 | 4.7 | 4.7 | 4.73 | 4.56 | 14.29M |
| March 24, 2026 | 4.55 | 4.59 | 4.59 | 4.6 | 4.47 | 11.88M |
| March 23, 2026 | 4.81 | 4.5 | 4.5 | 4.85 | 4.45 | 33.24M |
| March 20, 2026 | 5.03 | 4.9 | 4.9 | 5.05 | 4.9 | 15.88M |
| March 19, 2026 | 5.05 | 5.01 | 5.01 | 5.1 | 5.01 | 9.74M |
| March 18, 2026 | 5.13 | 5.08 | 5.08 | 5.14 | 5.02 | 11.18M |
| March 17, 2026 | 5.16 | 5.1 | 5.1 | 5.18 | 5.09 | 10.73M |
| March 16, 2026 | 5.16 | 5.15 | 5.15 | 5.19 | 5.13 | 14.56M |
| March 13, 2026 | 5.16 | 5.16 | 5.16 | 5.23 | 5.12 | 25.32M |
| March 12, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.09 | 17.97M |
| March 11, 2026 | 5.04 | 5.13 | 5.13 | 5.14 | 5.01 | 20.41M |
| March 10, 2026 | 4.92 | 5.04 | 5.05 | 5.07 | 4.92 | 5.54M |
| March 09, 2026 | 5.01 | 5.03 | 5.03 | 5.07 | 4.98 | 13.75M |
| March 06, 2026 | 4.92 | 5.04 | 5.04 | 5.05 | 4.92 | 12.89M |
| March 05, 2026 | 5 | 4.94 | 4.94 | 5 | 4.92 | 11.88M |
